フレンドリー(8209)の株価時系列情報
フレンドリー(8209)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/19 | 417 | 418 | 417 | 418 | 700 |
| 2024/09/18 | 420 | 420 | 411 | 418 | 2,200 |
| 2024/09/17 | 427 | 427 | 410 | 420 | 3,600 |
| 2024/09/13 | 425 | 426 | 425 | 426 | 200 |
| 2024/09/12 | 427 | 427 | 422 | 424 | 1,200 |
| 2024/09/11 | 420 | 425 | 419 | 424 | 3,100 |
| 2024/09/09 | 426 | 428 | 422 | 428 | 1,700 |
| 2024/09/06 | 429 | 431 | 423 | 426 | 7,400 |
| 2024/09/05 | 426 | 426 | 426 | 426 | 300 |
| 2024/09/04 | 427 | 429 | 423 | 426 | 2,200 |
| 2024/09/03 | 427 | 430 | 425 | 429 | 2,500 |
| 2024/09/02 | 428 | 428 | 424 | 426 | 4,100 |
| 2024/08/30 | 428 | 429 | 427 | 427 | 4,000 |
| 2024/08/29 | 434 | 434 | 423 | 431 | 5,700 |
| 2024/08/28 | 433 | 435 | 432 | 434 | 1,100 |
| 2024/08/27 | 431 | 435 | 431 | 433 | 3,100 |
| 2024/08/26 | 438 | 438 | 432 | 434 | 3,000 |
| 2024/08/23 | 436 | 437 | 436 | 437 | 800 |
| 2024/08/22 | 438 | 438 | 436 | 436 | 300 |
| 2024/08/21 | 433 | 436 | 433 | 434 | 2,800 |
| 2024/08/20 | 433 | 435 | 433 | 433 | 1,200 |
| 2024/08/19 | 430 | 432 | 427 | 432 | 2,600 |
| 2024/08/16 | 424 | 431 | 423 | 430 | 6,500 |
| 2024/08/15 | 423 | 424 | 418 | 424 | 5,500 |
| 2024/08/14 | 424 | 424 | 419 | 423 | 6,000 |
| 2024/08/13 | 420 | 423 | 419 | 423 | 2,200 |
| 2024/08/09 | 422 | 426 | 421 | 421 | 1,700 |
| 2024/08/08 | 426 | 430 | 419 | 419 | 1,900 |
| 2024/08/07 | 407 | 435 | 407 | 431 | 4,400 |
| 2024/08/06 | 405 | 414 | 401 | 407 | 23,700 |
| 2024/08/05 | 443 | 443 | 403 | 421 | 14,100 |
| 2024/08/02 | 473 | 474 | 455 | 464 | 7,600 |
| 2024/08/01 | 476 | 476 | 476 | 476 | 200 |
| 2024/07/31 | 479 | 479 | 479 | 479 | 1,800 |
| 2024/07/30 | 477 | 479 | 477 | 479 | 1,600 |
| 2024/07/29 | 478 | 480 | 473 | 477 | 1,600 |
| 2024/07/26 | 477 | 479 | 476 | 479 | 1,500 |
| 2024/07/25 | 475 | 478 | 473 | 478 | 900 |
| 2024/07/24 | 472 | 478 | 472 | 478 | 500 |
| 2024/07/23 | 479 | 480 | 478 | 478 | 1,400 |
| 2024/07/22 | 478 | 478 | 477 | 477 | 400 |
| 2024/07/19 | 477 | 478 | 476 | 478 | 900 |
| 2024/07/18 | 475 | 477 | 473 | 477 | 4,600 |
| 2024/07/17 | 473 | 475 | 473 | 475 | 700 |
| 2024/07/16 | 478 | 478 | 472 | 473 | 31,900 |
| 2024/07/12 | 482 | 482 | 472 | 477 | 8,700 |
| 2024/07/11 | 480 | 483 | 479 | 482 | 1,800 |
| 2024/07/10 | 483 | 483 | 471 | 482 | 7,900 |
| 2024/07/09 | 482 | 483 | 480 | 483 | 2,100 |
| 2024/07/08 | 480 | 483 | 478 | 483 | 11,500 |
| 2024/07/05 | 483 | 485 | 480 | 481 | 11,600 |
| 2024/07/04 | 483 | 486 | 482 | 484 | 4,000 |
| 2024/07/03 | 487 | 487 | 483 | 487 | 5,300 |
| 2024/07/02 | 496 | 496 | 482 | 487 | 28,200 |
| 2024/07/01 | 501 | 501 | 494 | 496 | 2,300 |
| 2024/06/28 | 503 | 503 | 501 | 501 | 700 |
| 2024/06/27 | 501 | 503 | 500 | 503 | 900 |
| 2024/06/26 | 505 | 505 | 503 | 503 | 900 |
| 2024/06/25 | 502 | 506 | 502 | 506 | 2,900 |
| 2024/06/24 | 501 | 505 | 501 | 505 | 1,800 |
| 2024/06/21 | 500 | 504 | 494 | 501 | 3,600 |
| 2024/06/20 | 504 | 504 | 501 | 504 | 2,500 |
| 2024/06/19 | 506 | 509 | 500 | 505 | 11,200 |
| 2024/06/18 | 515 | 515 | 508 | 509 | 18,000 |
| 2024/06/17 | 519 | 519 | 518 | 519 | 900 |
| 2024/06/14 | 518 | 521 | 517 | 521 | 1,600 |
| 2024/06/13 | 514 | 524 | 506 | 523 | 20,800 |
| 2024/06/11 | 515 | 518 | 515 | 518 | 900 |
| 2024/06/10 | 518 | 519 | 516 | 519 | 1,800 |
| 2024/06/07 | 520 | 523 | 520 | 521 | 400 |
| 2024/06/06 | 524 | 524 | 517 | 520 | 1,500 |
| 2024/06/05 | 519 | 523 | 514 | 523 | 19,500 |
| 2024/06/04 | 521 | 524 | 515 | 523 | 3,000 |
| 2024/06/03 | 524 | 524 | 517 | 520 | 1,100 |
| 2024/05/31 | 530 | 530 | 514 | 514 | 1,100 |
| 2024/05/30 | 526 | 529 | 522 | 529 | 19,000 |
| 2024/05/29 | 534 | 534 | 523 | 528 | 2,000 |
| 2024/05/28 | 534 | 534 | 534 | 534 | 300 |
| 2024/05/27 | 534 | 536 | 534 | 536 | 700 |
| 2024/05/24 | 530 | 535 | 530 | 534 | 3,100 |
| 2024/05/23 | 535 | 539 | 534 | 539 | 500 |
| 2024/05/22 | 536 | 539 | 536 | 538 | 300 |
| 2024/05/21 | 542 | 542 | 537 | 541 | 4,200 |
| 2024/05/20 | 539 | 541 | 539 | 541 | 600 |
| 2024/05/17 | 522 | 542 | 522 | 542 | 6,900 |
| 2024/05/16 | 538 | 541 | 538 | 541 | 400 |
| 2024/05/15 | 539 | 542 | 530 | 542 | 5,800 |
| 2024/05/14 | 534 | 542 | 532 | 542 | 5,400 |
| 2024/05/13 | 534 | 542 | 524 | 542 | 3,200 |
| 2024/05/10 | 537 | 544 | 537 | 544 | 400 |
| 2024/05/09 | 542 | 544 | 542 | 542 | 300 |
| 2024/05/08 | 538 | 544 | 538 | 544 | 1,400 |
| 2024/05/07 | 541 | 545 | 540 | 544 | 1,200 |
| 2024/05/02 | 544 | 544 | 544 | 544 | 200 |
| 2024/05/01 | 542 | 545 | 540 | 542 | 1,800 |
| 2024/04/30 | 546 | 546 | 544 | 545 | 400 |
| 2024/04/26 | 547 | 547 | 542 | 547 | 400 |
| 2024/04/25 | 541 | 547 | 539 | 547 | 3,300 |
| 2024/04/24 | 544 | 546 | 541 | 546 | 2,300 |
| 2024/04/23 | 545 | 545 | 535 | 545 | 4,300 |
| 2024/04/22 | 536 | 545 | 536 | 544 | 900 |
| 2024/04/19 | 544 | 545 | 532 | 541 | 4,400 |
| 2024/04/18 | 529 | 546 | 529 | 546 | 5,900 |
| 2024/04/17 | 532 | 532 | 524 | 529 | 6,500 |
| 2024/04/16 | 540 | 540 | 535 | 540 | 1,000 |
| 2024/04/15 | 544 | 544 | 539 | 540 | 1,200 |
| 2024/04/12 | 537 | 540 | 537 | 540 | 2,400 |
| 2024/04/11 | 535 | 535 | 535 | 535 | 100 |
| 2024/04/10 | 535 | 535 | 534 | 534 | 600 |
| 2024/04/09 | 535 | 535 | 528 | 532 | 1,300 |
| 2024/04/08 | 535 | 539 | 535 | 539 | 700 |
| 2024/04/05 | 525 | 538 | 525 | 538 | 2,100 |
| 2024/04/04 | 545 | 545 | 545 | 545 | 300 |
| 2024/04/03 | 545 | 545 | 539 | 545 | 400 |
| 2024/04/02 | 544 | 546 | 529 | 545 | 8,800 |
| 2024/04/01 | 535 | 545 | 530 | 539 | 6,500 |
| 2024/03/29 | 545 | 545 | 532 | 541 | 2,500 |
| 2024/03/28 | 540 | 550 | 520 | 542 | 3,000 |
| 2024/03/27 | 533 | 546 | 522 | 544 | 4,700 |
| 2024/03/26 | 533 | 538 | 533 | 538 | 1,800 |
| 2024/03/25 | 550 | 550 | 534 | 534 | 7,700 |
| 2024/03/22 | 543 | 547 | 540 | 547 | 3,900 |
| 2024/03/21 | 546 | 549 | 545 | 549 | 1,300 |
| 2024/03/19 | 546 | 551 | 530 | 546 | 9,300 |
| 2024/03/18 | 531 | 546 | 531 | 546 | 5,700 |
| 2024/03/15 | 537 | 537 | 529 | 536 | 2,100 |
| 2024/03/14 | 533 | 537 | 520 | 537 | 4,600 |
| 2024/03/13 | 525 | 533 | 525 | 533 | 700 |
| 2024/03/12 | 516 | 524 | 503 | 523 | 4,100 |
| 2024/03/11 | 518 | 518 | 512 | 516 | 3,300 |
| 2024/03/08 | 529 | 529 | 523 | 528 | 500 |
| 2024/03/07 | 534 | 534 | 530 | 530 | 700 |
| 2024/03/06 | 531 | 534 | 530 | 534 | 700 |
| 2024/03/05 | 534 | 538 | 523 | 537 | 2,400 |
| 2024/03/04 | 538 | 538 | 535 | 538 | 1,800 |
| 2024/03/01 | 529 | 546 | 528 | 538 | 9,700 |
| 2024/02/29 | 528 | 529 | 524 | 529 | 3,900 |
| 2024/02/28 | 523 | 528 | 523 | 528 | 1,200 |
| 2024/02/27 | 520 | 526 | 519 | 526 | 1,900 |
| 2024/02/26 | 526 | 527 | 522 | 527 | 1,600 |
| 2024/02/22 | 520 | 527 | 520 | 527 | 900 |
| 2024/02/21 | 526 | 526 | 524 | 526 | 500 |
| 2024/02/20 | 525 | 527 | 522 | 526 | 2,200 |
| 2024/02/19 | 520 | 526 | 514 | 525 | 3,400 |
| 2024/02/16 | 517 | 525 | 517 | 524 | 2,300 |
| 2024/02/15 | 517 | 520 | 510 | 520 | 2,900 |
| 2024/02/14 | 529 | 529 | 479 | 518 | 13,600 |
| 2024/02/13 | 519 | 529 | 501 | 528 | 17,000 |
| 2024/02/09 | 514 | 525 | 514 | 525 | 8,000 |
| 2024/02/08 | 513 | 513 | 506 | 512 | 4,400 |
| 2024/02/07 | 508 | 513 | 507 | 511 | 2,900 |
| 2024/02/06 | 510 | 512 | 509 | 509 | 1,000 |
| 2024/02/05 | 510 | 513 | 508 | 510 | 2,900 |
| 2024/02/02 | 509 | 511 | 509 | 510 | 1,800 |
| 2024/02/01 | 509 | 511 | 508 | 508 | 300 |
| 2024/01/31 | 508 | 512 | 501 | 511 | 900 |
| 2024/01/30 | 508 | 509 | 508 | 508 | 500 |
| 2024/01/29 | 508 | 510 | 507 | 508 | 1,400 |
| 2024/01/26 | 511 | 511 | 499 | 506 | 1,300 |
| 2024/01/25 | 507 | 512 | 505 | 511 | 1,300 |
| 2024/01/24 | 510 | 512 | 509 | 512 | 1,000 |
| 2024/01/23 | 511 | 511 | 510 | 511 | 1,600 |
| 2024/01/22 | 513 | 513 | 495 | 510 | 5,800 |
| 2024/01/19 | 510 | 513 | 507 | 513 | 1,100 |
| 2024/01/18 | 507 | 509 | 505 | 509 | 1,000 |
| 2024/01/17 | 506 | 512 | 505 | 505 | 1,000 |
| 2024/01/16 | 510 | 513 | 505 | 505 | 1,800 |
| 2024/01/15 | 513 | 513 | 503 | 512 | 7,400 |
| 2024/01/12 | 511 | 513 | 503 | 513 | 2,600 |
| 2024/01/11 | 513 | 513 | 504 | 511 | 5,300 |
| 2024/01/10 | 504 | 514 | 504 | 513 | 9,800 |
| 2024/01/09 | 496 | 504 | 496 | 504 | 2,000 |
| 2024/01/05 | 495 | 502 | 495 | 502 | 8,200 |
| 2024/01/04 | 490 | 499 | 487 | 499 | 1,400 |
| 2023/12/29 | 488 | 493 | 487 | 493 | 2,100 |
| 2023/12/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2023/12/27 | 486 | 493 | 480 | 492 | 7,300 |
| 2023/12/26 | 493 | 493 | 486 | 486 | 3,300 |
| 2023/12/25 | 482 | 490 | 480 | 488 | 4,900 |
| 2023/12/22 | 485 | 492 | 482 | 490 | 4,300 |
| 2023/12/21 | 485 | 488 | 483 | 488 | 1,600 |
| 2023/12/20 | 486 | 490 | 484 | 490 | 5,700 |
| 2023/12/19 | 475 | 489 | 475 | 488 | 6,100 |
| 2023/12/18 | 479 | 485 | 479 | 483 | 10,000 |
| 2023/12/15 | 477 | 484 | 469 | 484 | 10,400 |
| 2023/12/14 | 487 | 487 | 475 | 483 | 6,000 |
| 2023/12/13 | 487 | 492 | 486 | 491 | 1,300 |
| 2023/12/12 | 490 | 493 | 488 | 492 | 3,800 |
| 2023/12/11 | 492 | 494 | 491 | 491 | 3,400 |
| 2023/12/08 | 498 | 498 | 480 | 494 | 4,500 |
| 2023/12/07 | 496 | 498 | 493 | 498 | 6,500 |
| 2023/12/06 | 499 | 499 | 496 | 499 | 2,600 |
| 2023/12/05 | 496 | 500 | 494 | 499 | 4,500 |
| 2023/12/04 | 500 | 500 | 497 | 500 | 1,700 |
| 2023/12/01 | 497 | 501 | 494 | 500 | 6,800 |
| 2023/11/30 | 498 | 499 | 495 | 498 | 2,500 |
| 2023/11/29 | 500 | 500 | 494 | 500 | 9,200 |
| 2023/11/28 | 498 | 500 | 490 | 500 | 4,100 |
| 2023/11/27 | 492 | 498 | 486 | 498 | 8,100 |
| 2023/11/24 | 498 | 498 | 497 | 497 | 700 |